Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
31/12/2025 7,900 0.5 (6.76%) 0 0 0 0 7,400 8,500 6,300
30/12/2025 7,900 0.6 (8.22%) 4,800 35.34 0 0 7,300 8,300 6,300
29/12/2025 7,500 -0.1 (-1.32%) 300 2.18 0 0 7,600 8,700 6,500
26/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
25/12/2025 7,800 0.6 (8.33%) 501 3.81 0 0 7,200 8,200 6,200
24/12/2025 7,500 0.7 (10.29%) 279 1.97 0 0 6,800 7,800 5,800
23/12/2025 6,800 -1.1 (-13.92%) 6,200 42.28 0 0 7,900 9,000 6,800
22/12/2025 7,900 0.2 (2.6%) 100 0.79 0 0 7,700 8,800 6,600
19/12/2025 7,700 0.7 (10%) 100 0.77 0 0 7,000 8,000 6,000
18/12/2025 7,000 -1 (-12.5%) 3,900 27.38 0 0 8,000 9,200 6,800
17/12/2025 8,000 1 (14.29%) 102 0.82 0 0 7,000 8,000 6,000
16/12/2025 7,000 -1 (-12.5%) 4,200 29.48 0 0 8,000 9,200 6,800
15/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/12/2025 8,000 0.8 (11.11%) 545 4.33 0 0 7,200 8,200 6,200
11/12/2025 7,200 0 (0%) 60 0.43 0 0 7,200 8,200 6,200
10/12/2025 7,200 0 (0%) 42,550 306.31 0 0 7,200 8,200 6,200
09/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/12/2025 8,100 1 (14.08%) 275 2.03 0 0 7,100 8,100 6,100
05/12/2025 7,100 -0.9 (-11.25%) 150 1.11 0 0 8,000 9,200 6,800
04/12/2025 8,000 0 (0%) 67 0.48 0 0 8,000 9,200 6,800
03/12/2025 8,000 -0.4 (-4.76%) 900 7.2 0 0 8,400 9,600 7,200
02/12/2025 8,400 1 (13.51%) 622 5.22 0 0 7,400 8,500 6,300
01/12/2025 7,400 0.9 (13.85%) 620 4.59 0 0 6,500 7,400 5,600
28/11/2025 6,500 -1 (-13.33%) 120 0.82 0 0 7,500 8,600 6,400
27/11/2025 7,500 0.9 (13.64%) 1,800 13.5 0 0 6,600 7,500 5,700
26/11/2025 6,600 -1 (-13.16%) 121 0.8 0 0 7,600 8,700 6,500
25/11/2025 9,000 0.6 (7.14%) 500 3.78 0 0 8,400 9,600 7,200
24/11/2025 8,100 -1.4 (-14.74%) 1,057 8.91 0 0 9,500 10,900 8,100
21/11/2025 9,500 1 (11.76%) 100 0.95 0 0 8,500 9,700 7,300
20/11/2025 8,500 0.7 (8.97%) 100 0.85 0 0 7,800 8,900 6,700
19/11/2025 8,400 0.1 (1.2%) 1,600 12.41 0 0 8,300 9,500 7,100
18/11/2025 8,300 0 (0%) 47 0.39 0 0 8,300 9,500 7,100
17/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/11/2025 8,600 0.3 (3.61%) 918 7.67 0 0 8,300 9,500 7,100
13/11/2025 8,500 0.8 (10.39%) 800 6.66 0 0 7,700 8,800 6,600
12/11/2025 7,900 0.9 (12.86%) 700 5.39 0 0 7,000 8,000 6,000
11/11/2025 7,000 -1 (-12.5%) 3,014 21.1 0 0 8,000 9,200 6,800
10/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/11/2025 8,200 0.8 (10.81%) 716 5.71 0 0 7,400 8,500 6,300
06/11/2025 7,100 -0.8 (-10.13%) 859 6.37 0 0 7,900 9,000 6,800
05/11/2025 8,800 0.7 (8.64%) 400 3.17 0 0 8,100 9,300 6,900
04/11/2025 8,100 -0.3 (-3.57%) 901 7.32 0 0 8,400 9,600 7,200
03/11/2025 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
31/10/2025 8,500 1 (13.33%) 13,701 115.73 0 0 7,500 8,600 6,400
30/10/2025 7,200 -0.7 (-8.86%) 527 3.94 0 0 7,900 9,000 6,800
29/10/2025 7,900 0 (0%) 7,412 58.56 0 0 7,900 9,000 6,800
28/10/2025 8,000 0.8 (11.11%) 1,900 15.04 0 0 7,200 8,200 6,200
27/10/2025 7,100 -1.1 (-13.41%) 2,192 15.78 0 0 8,200 9,400 7,000
24/10/2025 8,200 0.7 (9.33%) 100 0.82 0 0 7,500 8,600 6,400
23/10/2025 7,500 0.9 (13.64%) 100 0.75 0 0 6,600 7,500 5,700
22/10/2025 6,600 -1.1 (-14.29%) 120 0.79 0 0 7,700 8,800 6,600
21/10/2025 8,000 -0.9 (-10.11%) 2,130 16.43 0 0 8,900 10,200 7,600
20/10/2025 8,900 0.8 (9.88%) 117 1.02 0 0 8,100 9,300 6,900
17/10/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
16/10/2025 8,100 0 (0%) 2,700 21.79 0 0 8,100 9,300 6,900
15/10/2025 7,000 -1 (-12.5%) 6,200 50.21 0 0 8,000 9,200 6,800
14/10/2025 7,000 -1 (-12.5%) 2,600 20.83 0 0 8,000 9,200 6,800
13/10/2025 7,000 0 (0%) 3,869 30.82 0 0 7,000 8,000 6,000
10/10/2025 7,000 0.1 (1.45%) 283 1.98 0 0 6,900 7,900 5,900
09/10/2025 6,900 -0.4 (-5.48%) 100 0.69 0 0 7,300 8,300 6,300
08/10/2025 8,200 0.9 (12.33%) 9,400 68.71 0 0 7,300 8,300 6,300
07/10/2025 7,300 0.9 (14.06%) 169 1.23 0 0 6,400 7,300 5,500
06/10/2025 6,400 -1 (-13.51%) 100 0.64 0 0 7,400 8,500 6,300
03/10/2025 7,400 -0.9 (-10.84%) 100 0.74 0 0 8,300 9,500 7,100
02/10/2025 8,300 0 (0%) 34 0.25 0 0 8,300 9,500 7,100
01/10/2025 8,300 -0.1 (-1.19%) 2,000 16.6 0 0 8,400 9,600 7,200
30/09/2025 8,500 0.6 (7.59%) 15,418 129.47 0 0 7,900 9,000 6,800
29/09/2025 7,400 0 (0%) 404 3.2 0 0 7,400 8,500 6,300
26/09/2025 7,400 -0.4 (-5.13%) 300 2.22 0 0 7,800 8,900 6,700
25/09/2025 8,100 0.8 (10.96%) 1,400 10.94 0 0 7,300 8,300 6,300
24/09/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
23/09/2025 7,300 -0.8 (-9.88%) 100 0.73 0 0 8,100 9,300 6,900
22/09/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/09/2025 8,100 0.1 (1.25%) 5,400 43.68 0 0 8,000 9,200 6,800
18/09/2025 7,400 -0.8 (-9.76%) 1,100 8.84 0 0 8,200 9,400 7,000
17/09/2025 7,400 0 (0%) 3,900 31.91 0 0 7,400 8,500 6,300
16/09/2025 7,400 0 (0%) 1,000 7.4 0 0 7,400 8,500 6,300
15/09/2025 7,400 0.1 (1.37%) 2,700 19.98 0 0 7,300 8,300 6,300
12/09/2025 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
11/09/2025 6,400 -1.1 (-14.67%) 134 0.88 0 0 7,500 8,600 6,400
10/09/2025 7,500 -0.7 (-8.54%) 100 0.75 0 0 8,200 9,400 7,000
09/09/2025 7,500 -0.3 (-3.85%) 400 3.26 0 0 7,800 8,900 6,700
08/09/2025 7,800 -0.1 (-1.27%) 150 1.18 0 0 7,900 9,000 6,800
05/09/2025 8,000 0.5 (6.67%) 502 3.96 0 0 7,500 8,600 6,400
04/09/2025 7,400 -1.3 (-14.94%) 203 1.51 0 0 8,700 10,000 7,400
03/09/2025 8,700 0 (0%) 2 0.01 0 0 8,700 10,000 7,400
29/08/2025 8,700 1 (12.99%) 101 0.88 0 0 7,700 8,800 6,600
28/08/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
27/08/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/08/2025 7,400 0 (0%) 1,203 9.3 0 0 7,400 8,500 6,300
25/08/2025 7,600 0.1 (1.33%) 2,215 16.29 0 0 7,500 8,600 6,400
22/08/2025 7,400 -0.5 (-6.33%) 1,000 7.45 0 0 7,900 9,000 6,800
21/08/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/08/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
19/08/2025 8,000 -0.6 (-6.98%) 2,012 15.85 0 0 8,600 9,800 7,400
18/08/2025 8,600 1 (13.16%) 100 0.86 0 0 7,600 8,700 6,500
15/08/2025 7,600 0 (0%) 533 4.06 0 0 7,600 8,700 6,500
14/08/2025 8,100 1 (14.08%) 3,400 25.74 0 0 7,100 8,100 6,100
13/08/2025 7,100 -0.7 (-8.97%) 100 0.71 0 0 7,800 8,900 6,700
12/08/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
11/08/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/08/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/08/2025 7,800 -0.1 (-1.27%) 1,300 10.16 0 0 7,900 9,000 6,800
06/08/2025 7,900 1 (14.49%) 8,000 63.2 0 0 6,900 7,900 5,900
05/08/2025 6,900 -1.2 (-14.81%) 100 0.69 0 0 8,100 9,300 6,900
04/08/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
01/08/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
31/07/2025 8,100 0.1 (1.25%) 500 4.05 0 0 8,000 9,200 6,800
30/07/2025 8,100 1 (14.08%) 8,400 67.19 0 0 7,100 8,100 6,100
29/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/07/2025 7,000 0 (0%) 1,800 12.7 0 0 7,000 8,000 6,000
25/07/2025 7,000 -0.8 (-10.26%) 500 3.5 0 0 7,800 8,900 6,700
24/07/2025 6,900 0.1 (1.47%) 5,500 42.72 0 0 6,800 7,800 5,800
23/07/2025 6,800 -1.2 (-15%) 100 0.68 0 0 8,000 9,200 6,800
22/07/2025 7,900 0 (0%) 1,500 11.95 0 0 7,900 9,000 6,800
21/07/2025 8,000 0.3 (3.9%) 501 3.98 0 0 7,700 8,800 6,600
18/07/2025 6,900 -0.4 (-5.48%) 3,700 28.38 0 0 7,300 8,300 6,300
17/07/2025 7,300 0.9 (14.06%) 20,031 146.23 0 0 6,400 7,300 5,500
16/07/2025 6,400 0.1 (1.59%) 100 0.64 0 0 6,300 7,200 5,400
15/07/2025 6,300 -0.2 (-3.08%) 154 0.99 0 0 6,500 7,400 5,600
14/07/2025 6,500 -1 (-13.33%) 100 0.65 0 0 7,500 8,600 6,400
11/07/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/07/2025 7,400 0.8 (12.12%) 300 2.24 0 0 6,600 7,500 5,700
09/07/2025 6,600 0.8 (13.79%) 140 0.92 0 0 5,800 6,600 5,000
08/07/2025 5,800 -0.9 (-13.43%) 100 0.58 0 0 6,700 7,700 5,700
07/07/2025 6,700 -0.7 (-9.46%) 110 0.75 0 0 7,400 8,500 6,300
04/07/2025 8,100 0.9 (12.5%) 1,700 12.6 0 0 7,200 8,200 6,200
03/07/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
02/07/2025 7,200 0.9 (14.29%) 500 3.6 0 0 6,300 7,200 5,400
01/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh